Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.73	20.02	19.73	19.96	19,354	+0.28(+1.42%)
Apr 27, 2023	19.56	19.74	19.49	19.68	19,822	+0.23(+1.20%)
Apr 26, 2023	19.57	19.65	19.40	19.44	9,988	-0.12(-0.60%)
Apr 25, 2023	19.80	19.80	19.55	19.56	8,270	-0.27(-1.38%)
Apr 24, 2023	19.71	19.89	19.71	19.84	9,031	+0.11(+0.57%)
Apr 21, 2023	19.74	19.74	19.60	19.72	9,357	+0.07(+0.38%)
Apr 20, 2023	19.73	19.73	19.57	19.65	8,566	-0.15(-0.75%)
Apr 19, 2023	19.84	19.84	19.77	19.80	7,651	-0.15(-0.75%)
Apr 18, 2023	20.01	20.04	19.88	19.95	28,590	-0.06(-0.29%)
Apr 17, 2023	20.12	20.12	19.95	20.01	10,869	-0.12(-0.59%)
Apr 14, 2023	20.14	20.14	20.03	20.12	17,660	+0.04(+0.19%)
Apr 13, 2023	19.99	20.10	19.99	20.09	13,240	+0.15(+0.75%)
Apr 12, 2023	20.02	20.10	19.94	19.94	11,798	+0.01(+0.05%)
Apr 11, 2023	19.85	20.00	19.82	19.93	12,155	+0.15(+0.75%)
Apr 10, 2023	19.61	19.80	19.61	19.78	18,469	+0.09(+0.47%)
Apr 06, 2023	19.78	19.78	19.63	19.69	36,834	-0.08(-0.42%)
Apr 05, 2023	19.59	19.77	19.49	19.77	104,544	+0.18(+0.92%)
Apr 04, 2023	19.80	19.80	19.43	19.59	11,621	-0.19(-0.97%)
Apr 03, 2023	19.81	19.90	19.70	19.78	11,756	+0.31(+1.58%)
Mar 31, 2023	19.36	19.47	19.34	19.47	14,531	+0.13(+0.68%)
Mar 30, 2023	19.40	19.40	19.24	19.34	11,374	+0.17(+0.88%)
Mar 29, 2023	19.12	19.18	19.07	19.17	15,912	+0.27(+1.42%)
Mar 28, 2023	18.81	18.94	18.78	18.91	11,819	+0.16(+0.87%)
Mar 27, 2023	18.68	18.82	18.61	18.74	18,616	+0.26(+1.38%)
Mar 24, 2023	18.17	18.52	17.98	18.49	16,816	+0.12(+0.66%)
Mar 23, 2023	18.74	18.75	18.23	18.37	13,172	-0.23(-1.25%)
Mar 22, 2023	19.04	19.04	18.60	18.60	27,674	-0.35(-1.86%)
Mar 21, 2023	18.85	18.99	18.84	18.95	7,870	+0.32(+1.74%)
Mar 20, 2023	18.44	18.75	18.44	18.63	72,497	+0.22(+1.21%)
Mar 17, 2023	18.59	18.61	18.22	18.40	8,102	-0.28(-1.49%)
Mar 16, 2023	18.33	18.68	18.14	18.68	47,957	+0.19(+1.01%)
Mar 15, 2023	18.88	18.88	18.30	18.50	29,248	-0.80(-4.15%)
Mar 14, 2023	19.31	19.64	19.16	19.30	40,866	+0.11(+0.55%)
Mar 13, 2023	19.12	19.43	18.84	19.19	67,800	-0.16(-0.83%)
Mar 10, 2023	19.61	19.62	19.30	19.35	31,922	-0.26(-1.33%)
Mar 09, 2023	19.92	20.00	19.61	19.61	15,824	-0.30(-1.50%)
Mar 08, 2023	19.97	19.97	19.72	19.91	26,236	-0.04(-0.19%)
Mar 07, 2023	20.06	20.11	19.90	19.95	17,133	-0.20(-1.02%)
Mar 06, 2023	20.16	20.26	20.14	20.15	83,874	-0.08(-0.41%)
Mar 03, 2023	19.99	20.34	19.99	20.24	25,937	+0.22(+1.12%)
Mar 02, 2023	19.71	20.05	19.71	20.01	28,236	+0.22(+1.13%)
Mar 01, 2023	19.71	19.81	19.63	19.79	31,393	+0.15(+0.76%)
Feb 28, 2023	19.85	19.85	19.64	19.64	14,482	-0.27(-1.36%)
Feb 27, 2023	19.93	20.09	19.87	19.91	6,689	-0.01(-0.05%)
Feb 24, 2023	19.81	19.96	19.78	19.92	6,959	-0.07(-0.37%)
Feb 23, 2023	19.93	20.00	19.85	19.99	8,331	+0.27(+1.37%)
Feb 22, 2023	19.63	19.83	19.53	19.72	12,506	+0.09(+0.47%)
Feb 21, 2023	19.91	19.91	19.57	19.63	13,134	-0.41(-2.04%)
Feb 17, 2023	20.25	20.25	19.97	20.04	25,020	-0.37(-1.82%)
Feb 16, 2023	20.39	20.57	20.30	20.41	24,896	-0.05(-0.23%)
Feb 15, 2023	20.43	20.51	20.24	20.46	40,918	-0.04(-0.18%)
Feb 14, 2023	20.43	20.61	20.33	20.50	39,690	+0.06(+0.27%)
Feb 13, 2023	20.38	20.55	20.37	20.44	25,971	+0.06(+0.27%)
Feb 10, 2023	20.21	20.41	20.11	20.38	19,839	+0.35(+1.76%)
Feb 09, 2023	20.25	20.28	19.99	20.03	47,215	-0.23(-1.13%)
Feb 08, 2023	20.33	20.33	20.07	20.26	20,634	-0.04(-0.18%)
Feb 07, 2023	20.14	20.33	20.02	20.30	27,915	+0.16(+0.77%)
Feb 06, 2023	20.25	20.25	20.04	20.14	35,322	-0.17(-0.86%)
Feb 03, 2023	20.36	20.42	20.26	20.31	27,796	-0.09(-0.45%)
Feb 02, 2023	20.36	20.45	20.23	20.41	21,821	+0.06(+0.32%)